株価チャート
株価
4/23
- 前日 (4/22)
- 982
- 始値
- 988
- 高値
- 994
- 安値
- 986
- 終値 +1.22%
- 994
- 出来高 -35.47%
- 11,100
乖離率
- 株価（5日）
移動平均値 - +1.22%
982 - 株価（25日）
移動平均値 - -3.02%
1,025 - 出来高（5日）
移動平均値 - -52.4%
23,320
2023/11/27～2024/04/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/23 | 988 | 994 | 986 | 994 | +1.22% | 11,100 | 71億6674万 | -3.02% | 7.46 | 0.57 |
| 04/22 | 978 | 985 | 971 | 982 | +1.03% | 17,200 | 70億8022万 | -4.47% | 7.37 | 0.56 |
| 04/19 | 987 | 991 | 962 | 972 | -1.42% | 37,200 | 70億812万 | -5.72% | 7.3 | 0.56 |
| 04/18 | 982 | 992 | 979 | 986 | +0.92% | 15,200 | 71億906万 | -4.73% | 7.4 | 0.56 |
| 04/17 | 992 | 992 | 975 | 977 | -1.51% | 35,900 | 70億4417万 | -5.79% | 7.33 | 0.56 |
| 04/16 | 1,005 | 1,005 | 984 | 992 | -1.59% | 65,800 | 71億5232万 | -4.62% | 7.45 | 0.57 |
| 04/15 | 1,012 | 1,015 | 1,005 | 1,008 | -0.4% | 23,000 | 72億6768万 | -3.36% | 7.57 | 0.58 |
| 04/12 | 1,025 | 1,025 | 1,011 | 1,012 | -0.69% | 13,600 | 72億9652万 | -3.16% | 7.6 | 0.58 |
| 04/11 | 1,015 | 1,022 | 1,011 | 1,019 | +0.39% | 9,000 | 73億4699万 | -2.67% | 7.65 | 0.58 |
| 04/10 | 1,015 | 1,030 | 1,010 | 1,015 | -0.1% | 27,100 | 73億1815万 | -3.33% | 7.62 | 0.58 |
| 04/09 | 1,017 | 1,022 | 1,014 | 1,016 | -0.39% | 11,200 | 73億2536万 | -3.33% | 7.63 | 0.58 |
| 04/08 | 1,027 | 1,027 | 1,013 | 1,020 | +0.69% | 14,000 | 73億5420万 | -3.13% | 7.66 | 0.58 |
| 04/05 | 1,015 | 1,018 | 1,006 | 1,013 | -0.88% | 18,500 | 73億373万 | -3.89% | 7.6 | 0.58 |
| 04/04 | 1,019 | 1,032 | 1,018 | 1,022 | +0.89% | 7,900 | 73億6862万 | -3.22% | 7.67 | 0.58 |
| 04/03 | 1,013 | 1,024 | 1,005 | 1,013 | -0.39% | 26,900 | 73億373万 | -4.25% | 7.6 | 0.58 |
| 04/02 | 1,027 | 1,031 | 1,013 | 1,017 | -1.17% | 23,600 | 73億3257万 | -4.06% | 7.63 | 0.58 |
| 04/01 | 1,055 | 1,055 | 1,028 | 1,029 | -2.09% | 19,500 | 74億1909万 | -3.2% | 7.72 | 0.59 |
| 03/29 | 1,050 | 1,059 | 1,048 | 1,051 | +0.29% | 15,200 | 75億7771万 | -1.31% | 7.89 | 0.6 |
| 03/28 | 1,063 | 1,066 | 1,048 | 1,048 | -2.78% | 18,300 | 75億5608万 | -1.6% | 7.87 | 0.6 |
| 03/27 | 1,066 | 1,082 | 1,066 | 1,078 | +0.94% | 20,400 | 77億7238万 | +1.13% | 8.09 | 0.62 |
| 03/26 | 1,072 | 1,076 | 1,067 | 1,068 | -0.65% | 20,100 | 77億28万 | +0.28% | 8.02 | 0.61 |
| 03/25 | 1,079 | 1,080 | 1,070 | 1,075 | 0% | 31,900 | 77億5075万 | +1.13% | 8.07 | 0.61 |
| 03/22 | 1,085 | 1,085 | 1,075 | 1,075 | -0.92% | 18,000 | 77億5075万 | +1.32% | 8.07 | 0.61 |
| 03/21 | 1,075 | 1,085 | 1,074 | 1,085 | +1.88% | 26,000 | 78億2285万 | +2.46% | 8.14 | 0.62 |
| 03/19 | 1,056 | 1,067 | 1,056 | 1,065 | 0% | 18,700 | 76億7865万 | +0.76% | 7.99 | 0.61 |
| 03/18 | 1,062 | 1,065 | 1,053 | 1,065 | +0.85% | 16,300 | 76億7865万 | +0.95% | 7.99 | 0.61 |
| 03/15 | 1,061 | 1,065 | 1,056 | 1,056 | -0.66% | 7,400 | 76億1376万 | +0.19% | 7.93 | 0.6 |
| 03/14 | 1,056 | 1,063 | 1,049 | 1,063 | +1.05% | 9,600 | 76億6423万 | +1.05% | 7.98 | 0.61 |
| 03/13 | 1,059 | 1,062 | 1,041 | 1,052 | -0.28% | 12,000 | 75億8492万 | +0.1% | 7.9 | 0.6 |
| 03/12 | 1,042 | 1,055 | 1,033 | 1,055 | +0.96% | 13,200 | 76億655万 | +0.38% | 7.92 | 0.6 |
| 03/11 | 1,056 | 1,061 | 1,034 | 1,045 | -1.69% | 60,100 | 75億3445万 | -0.48% | 7.84 | 0.6 |
| 03/08 | 1,061 | 1,072 | 1,050 | 1,063 | -0.84% | 64,600 | 76億6423万 | +1.33% | 7.98 | 0.61 |
| 03/07 | 1,079 | 1,081 | 1,064 | 1,072 | -0.65% | 15,000 | 77億2912万 | +2.1% | 8.05 | 0.61 |
| 03/06 | 1,055 | 1,088 | 1,055 | 1,079 | +2.27% | 40,600 | 77億7959万 | +2.57% | 8.1 | 0.62 |
| 03/05 | 1,050 | 1,064 | 1,045 | 1,055 | +0.29% | 42,700 | 76億655万 | 0% | 7.92 | 0.6 |
| 03/04 | 1,056 | 1,067 | 1,047 | 1,052 | -0.19% | 30,700 | 75億8492万 | -0.57% | 7.9 | 0.6 |
| 03/01 | 1,058 | 1,066 | 1,053 | 1,054 | -0.94% | 19,500 | 75億9934万 | -0.66% | 7.91 | 0.6 |
| 02/29 | 1,061 | 1,071 | 1,052 | 1,064 | +0.09% | 45,600 | 76億7144万 | +0.09% | 7.99 | 0.61 |
| 02/28 | 1,076 | 1,084 | 1,063 | 1,063 | -1.3% | 29,400 | 76億6423万 | -0.28% | 7.98 | 0.61 |
| 02/27 | 1,086 | 1,089 | 1,075 | 1,077 | -0.83% | 26,700 | 77億6517万 | +0.75% | 8.08 | 0.62 |
| 02/26 | 1,076 | 1,092 | 1,076 | 1,086 | +1.31% | 31,900 | 78億3006万 | +1.5% | 8.15 | 0.62 |
| 02/22 | 1,075 | 1,077 | 1,062 | 1,072 | +0.19% | 15,800 | 77億2912万 | +0.09% | 8.05 | 0.61 |
| 02/21 | 1,063 | 1,071 | 1,059 | 1,070 | +0.75% | 29,500 | 77億1470万 | -0.28% | 8.03 | 0.61 |
| 02/20 | 1,057 | 1,062 | 1,047 | 1,062 | +1.34% | 23,900 | 76億5702万 | -1.12% | 7.97 | 0.61 |
| 02/19 | 1,034 | 1,054 | 1,034 | 1,048 | +1.45% | 29,800 | 75億5608万 | -2.69% | 7.87 | 0.6 |
| 02/16 | 1,021 | 1,038 | 1,021 | 1,033 | +0.98% | 27,200 | 74億4793万 | -4.17% | 7.75 | 0.59 |
| 02/15 | 1,018 | 1,030 | 1,013 | 1,023 | +0.39% | 50,000 | 73億7583万 | -5.28% | 7.68 | 0.58 |
| 02/14 | 1,028 | 1,030 | 1,017 | 1,019 | -0.78% | 42,100 | 73億4699万 | -5.91% | 7.65 | 0.58 |
| 02/13 | 1,030 | 1,033 | 1,020 | 1,027 | +0.39% | 34,000 | 74億467万 | -5.43% | 7.71 | 0.59 |
| 02/09 | 1,026 | 1,034 | 1,021 | 1,023 | -0.29% | 24,000 | 73億7583万 | -5.97% | 7.68 | 0.58 |
| 02/08 | 1,029 | 1,030 | 1,013 | 1,026 | -0.19% | 57,900 | 73億9746万 | -5.96% | 7.7 | 0.59 |
| 02/07 | 1,029 | 1,039 | 1,028 | 1,028 | -1.06% | 25,800 | 74億1188万 | -5.86% | 7.72 | 0.59 |
| 02/06 | 1,035 | 1,039 | 1,025 | 1,039 | -0.1% | 67,500 | 74億9119万 | -5.03% | 7.8 | 0.59 |
| 02/05 | 1,037 | 1,045 | 1,033 | 1,040 | +0.97% | 38,500 | 74億9840万 | -5.02% | 7.81 | 0.59 |
| 02/02 | 1,031 | 1,039 | 1,022 | 1,030 | 0% | 69,800 | 74億2630万 | -6.02% | 7.73 | 0.59 |
| 02/01 | 1,045 | 1,068 | 1,027 | 1,030 | -4.1% | 149,800 | 74億2630万 | -6.02% | 7.73 | 0.59 |
| 01/31 | 1,135 | 1,153 | 1,030 | 1,074 | -4.36% | 270,900 | 77億4354万 | -2.01% | 8.06 | 0.61 |
| 01/30 | 1,162 | 1,164 | 1,123 | 1,123 | -2.6% | 111,000 | 80億9683万 | +2.56% | 8.43 | 0.64 |
| 01/29 | 1,128 | 1,153 | 1,128 | 1,153 | +2.22% | 43,200 | 83億1313万 | +5.59% | 8.65 | 0.66 |
| 01/26 | 1,125 | 1,145 | 1,124 | 1,128 | +0.27% | 31,800 | 81億3288万 | +3.68% | 8.47 | 0.64 |
| 01/25 | 1,123 | 1,134 | 1,121 | 1,125 | +0.36% | 22,500 | 81億1125万 | +3.78% | 8.44 | 0.64 |
| 01/24 | 1,125 | 1,131 | 1,120 | 1,121 | -0.8% | 19,500 | 80億8241万 | +3.89% | 8.41 | 0.64 |
| 01/23 | 1,140 | 1,150 | 1,123 | 1,130 | -0.62% | 22,500 | 81億4730万 | +5.21% | 8.48 | 0.65 |
| 01/22 | 1,111 | 1,138 | 1,111 | 1,137 | +2.62% | 31,600 | 81億9777万 | +6.26% | 8.53 | 0.65 |
| 01/19 | 1,102 | 1,118 | 1,090 | 1,108 | +0.73% | 34,100 | 79億8868万 | +4.04% | 8.32 | 0.63 |
| 01/18 | 1,116 | 1,119 | 1,099 | 1,100 | -1.43% | 21,700 | 79億3100万 | +3.58% | 8.26 | 0.63 |
| 01/17 | 1,127 | 1,135 | 1,111 | 1,116 | +0.27% | 32,500 | 80億4636万 | +5.38% | 8.38 | 0.64 |
| 01/16 | 1,120 | 1,122 | 1,103 | 1,113 | -0.71% | 26,500 | 80億2473万 | +5.4% | 8.35 | 0.64 |
| 01/15 | 1,082 | 1,135 | 1,082 | 1,121 | +4.28% | 83,300 | 80億8241万 | +6.26% | 8.41 | 0.64 |
| 01/12 | 1,089 | 1,089 | 1,070 | 1,075 | -1.29% | 29,600 | 77億5075万 | +2.09% | 8.07 | 0.61 |
| 01/11 | 1,102 | 1,102 | 1,088 | 1,089 | -0.27% | 23,600 | 78億5169万 | +3.42% | 8.17 | 0.62 |
| 01/10 | 1,093 | 1,104 | 1,091 | 1,092 | +0.09% | 31,700 | 78億7332万 | +3.7% | 8.2 | 0.62 |
| 01/09 | 1,093 | 1,097 | 1,082 | 1,091 | +0.55% | 25,500 | 78億6611万 | +3.61% | 8.19 | 0.62 |
| 01/05 | 1,093 | 1,093 | 1,079 | 1,085 | -0.55% | 20,700 | 78億2285万 | +3.14% | 8.14 | 0.62 |
| 01/04 | 1,069 | 1,091 | 1,066 | 1,091 | +1.77% | 37,000 | 78億6611万 | +3.71% | 8.19 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,072 | 1,075 | 1,060 | 1,072 | -0.56% | 36,500 | 77億2912万 | +2% | 8.05 | 0.61 |
| 12/28 | 1,058 | 1,079 | 1,054 | 1,078 | +1.89% | 26,800 | 77億7238万 | +2.57% | 8.09 | 0.62 |
| 12/27 | 1,050 | 1,062 | 1,048 | 1,058 | +0.95% | 31,600 | 76億2818万 | +0.76% | 7.94 | 0.6 |
| 12/26 | 1,040 | 1,051 | 1,037 | 1,048 | +1.06% | 33,300 | 75億5608万 | -0.29% | 7.87 | 0.6 |
| 12/25 | 1,063 | 1,063 | 1,036 | 1,037 | -0.86% | 30,400 | 74億7677万 | -1.43% | 7.78 | 0.59 |
| 12/22 | 1,045 | 1,059 | 1,041 | 1,046 | +0.97% | 27,300 | 75億4166万 | -0.76% | 7.85 | 0.6 |
| 12/21 | 1,044 | 1,049 | 1,036 | 1,036 | -1.43% | 26,600 | 74億6956万 | -1.71% | 7.78 | 0.59 |
| 12/20 | 1,045 | 1,054 | 1,043 | 1,051 | +0.57% | 24,500 | 75億7771万 | -0.38% | 7.89 | 0.6 |
| 12/19 | 1,038 | 1,045 | 1,025 | 1,045 | +0.58% | 21,100 | 75億3445万 | -0.85% | 7.84 | 0.6 |
| 12/18 | 1,022 | 1,052 | 1,022 | 1,039 | +3.08% | 44,600 | 74億9119万 | -1.42% | 7.8 | 0.59 |
| 12/15 | 993 | 1,017 | 993 | 1,008 | +1.51% | 22,300 | 72億6768万 | -4.36% | 7.57 | 0.58 |
| 12/14 | 1,024 | 1,026 | 992 | 993 | -1.78% | 54,200 | 71億5953万 | -5.88% | 7.45 | 0.57 |
| 12/13 | 1,022 | 1,024 | 1,006 | 1,011 | -1.46% | 34,400 | 72億8931万 | -4.26% | 7.59 | 0.58 |
| 12/12 | 1,039 | 1,044 | 1,026 | 1,026 | -1.06% | 19,000 | 73億9746万 | -3.02% | 7.7 | 0.59 |
| 12/11 | 1,038 | 1,042 | 1,034 | 1,037 | +1.27% | 39,300 | 74億7677万 | -2.17% | 7.78 | 0.59 |
| 12/08 | 1,029 | 1,037 | 1,016 | 1,024 | -2.01% | 36,400 | 73億8304万 | -3.58% | 7.69 | 0.59 |
| 12/07 | 1,068 | 1,069 | 1,045 | 1,045 | -2.88% | 32,600 | 75億3445万 | -1.88% | 7.84 | 0.6 |
| 12/06 | 1,065 | 1,081 | 1,065 | 1,076 | +0.56% | 26,000 | 77億5796万 | +0.94% | 8.08 | 0.61 |
| 12/05 | 1,085 | 1,085 | 1,067 | 1,070 | -1.38% | 26,400 | 77億1470万 | +0.75% | 8.03 | 0.61 |
| 12/04 | 1,085 | 1,095 | 1,078 | 1,085 | -0.09% | 12,100 | 78億2285万 | +2.36% | 8.14 | 0.62 |
| 12/01 | 1,100 | 1,101 | 1,081 | 1,086 | -0.37% | 19,900 | 78億3006万 | +2.84% | 8.15 | 0.62 |
| 11/30 | 1,056 | 1,106 | 1,056 | 1,090 | +2.73% | 62,900 | 78億5890万 | +3.42% | 8.18 | 0.62 |
| 11/29 | 1,080 | 1,080 | 1,061 | 1,061 | -1.76% | 18,500 | 76億4981万 | +0.95% | 7.96 | 0.61 |
| 11/28 | 1,078 | 1,083 | 1,074 | 1,080 | +0.19% | 8,600 | 77億8680万 | +2.96% | 8.11 | 0.62 |
| 11/27 | 1,088 | 1,095 | 1,073 | 1,078 | +0.47% | 15,700 | 77億7238万 | +2.96% | 8.09 | 0.62 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 651 4/2 | 452 1/18 | 98,000 5/14 | - | - | +10.96% 10/9 | -11.34% 1/18 |
| 2009年 3月期 | 539 7/30 7/29 | 161 2/27 | 64,000 9/19 | - | - | +39.73% 6/2 | -38.24% 10/7 |
| 2010年 3月期 | 426 6/4 6/3 | 185 11/16 | 27,000 11/16 | - | - | +19.97% 4/27 | -26.36% 10/26 |
| 2011年 3月期 | 408 2/14 | 233 6/8 | 46,000 3/17 | 29億4168万 | 16億7993万 | +23.64% 12/30 | -29.17% 3/16 |
| 2012年 3月期 | 380 3/1 | 273 8/9 | 26,000 12/27 | 27億3980万 | 19億6833万 | +13.67% 1/30 | -17.22% 6/4 |
| 2013年 3月期 | 377 4/2 | 292 11/15 6/7 他2件 | 16,000 7/31 | 27億1817万 | 21億532万 | +15.34% 11/21 | -11.28% 6/22 |
| 2014年 3月期 | 357 5/9 | 290 3/17 | 59,000 5/13 | 25億7397万 | 20億9090万 | +4.98% 1/9 | -5.08% 2/6 |
| 2015年 3月期 | 469 3/2 | 290 5/14 5/13 他5件 | 355,000 12/10 | 33億8149万 | 20億9090万 | +16.29% 7/30 | -7.41% 10/30 |
| 2016年 3月期 | 730 11/25 | 405 4/1 | 157,600 11/26 | 52億6330万 | 29億2005万 | +26.19% 11/25 | -25.3% 2/12 |
| 2017年 3月期 | 587 3/1 | 418 6/15 | 34,600 5/13 | 42億3227万 | 30億1378万 | +7.83% 7/29 | -8.1% 6/14 |
| 2018年 3月期 | 2,500 3/16 | 509 4/18 | 2,906,600 10/2 | 180億2500万 | 36億6989万 | +69.99% 10/2 | -12.25% 4/6 |
| 2019年 3月期 | 2,545 9/21 | 1,132 12/25 | 687,300 5/11 | 183億4945万 | 81億6172万 | +29.08% 8/1 | -24.79% 12/25 |
| 2020年 3月期 | 1,671 4/23 | 613 3/23 | 322,700 10/23 | 120億4791万 | 44億1973万 | +17.99% 10/23 | -28.34% 3/13 |
| 2021年 3月期 | 1,136 12/9 | 569 4/6 | 201,200 12/9 | 81億9056万 | 41億249万 | +27.35% 12/4 | -14.05% 11/2 |
| 2022年 3月期 | 1,430 10/8 | 846 12/1 6/21 | 3,505,900 10/7 | 103億1030万 | 60億9966万 | +37.6% 10/7 | -10.83% 11/30 |
| 2023年 3月期 | 1,116 6/9 | 805 1/16 | 230,700 7/29 | 80億4636万 | 58億405万 | +10.87% 5/11 | -6.11% 10/13 |
| 最新 | 994 2024/4/23 | 11,100 | 71億6674万 | -3.02% 1,025 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -66%（0.34倍）
- 1993/12/28 vs 1992/12/30
- -32%（0.68倍）
- 1994/12/30 vs 1993/12/28
- 156%（2.56倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/27 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/27
- -38%（0.62倍）
- 1998/12/28 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/28
- 201%（3.01倍）
- 2000/12/29 vs 1999/12/30
- -56%（0.44倍）
- 2001/12/27 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/27 vs 2001/12/27
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/27
- 245%（3.45倍）
- 2004/12/30 vs 2003/12/30
- -32%（0.68倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 94%（1.94倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/23 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
161円（2009/02/27） - 517%（6.17倍）
994円（4/23）